Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Parker-Hannifin (NY: PH )

438.15 -2.01 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 04, 2023 435.13 439.65 434.09 438.15 553,076 -2.01(-0.46%)
Dec 01, 2023 433.11 441.09 433.11 440.16 578,700 +6.98(+1.61%)
Nov 30, 2023 430.38 434.15 426.78 433.18 636,737 +5.12(+1.20%)
Nov 29, 2023 430.82 433.08 426.65 428.06 504,089 +1.53(+0.36%)
Nov 28, 2023 432.55 436.50 426.49 426.53 803,946 -5.39(-1.25%)
Nov 27, 2023 430.49 433.85 429.35 431.92 384,690 -1.75(-0.40%)
Nov 24, 2023 432.26 435.17 430.05 433.67 221,696 +2.44(+0.57%)
Nov 22, 2023 432.80 434.96 429.78 431.23 572,106 -1.69(-0.39%)
Nov 21, 2023 430.88 435.33 428.99 432.92 453,942 +1.39(+0.32%)
Nov 20, 2023 431.49 434.00 429.46 431.53 426,763 -1.11(-0.26%)
Nov 17, 2023 428.00 433.20 426.39 432.64 538,637 +6.20(+1.45%)
Nov 16, 2023 429.30 434.04 425.20 426.44 778,413 -2.64(-0.62%)
Nov 15, 2023 429.52 433.23 428.68 429.08 749,472 +1.12(+0.26%)
Nov 14, 2023 425.39 432.73 422.36 427.96 588,000 +8.53(+2.03%)
Nov 13, 2023 417.68 421.64 415.97 419.43 374,256 -0.02(-0.00%)
Nov 10, 2023 413.78 420.31 412.95 419.45 505,497 +8.11(+1.97%)
Nov 09, 2023 413.55 420.66 409.38 411.34 816,394 +2.15(+0.53%)
Nov 08, 2023 408.26 413.27 406.32 409.19 717,752 +3.57(+0.88%)
Nov 07, 2023 401.69 407.37 399.87 405.62 629,164 +0.94(+0.23%)
Nov 06, 2023 400.56 404.97 397.76 404.68 825,122 +4.93(+1.23%)
Nov 03, 2023 409.93 411.52 398.92 399.75 1,231,367 -3.38(-0.84%)
Nov 02, 2023 394.98 409.99 393.58 403.13 1,586,479 +33.99(+9.21%)
Nov 01, 2023 368.30 369.19 361.30 369.14 1,206,546 +1.56(+0.42%)
Oct 31, 2023 365.05 367.67 361.19 367.59 1,182,673 -0.64(-0.17%)
Oct 30, 2023 369.14 370.60 364.26 368.23 529,286 +3.30(+0.90%)
Oct 27, 2023 367.96 371.36 363.30 364.93 477,974 -3.71(-1.01%)
Oct 26, 2023 368.02 374.59 367.88 368.63 561,411 +2.43(+0.66%)
Oct 25, 2023 370.05 371.75 365.17 366.20 628,504 -5.74(-1.54%)
Oct 24, 2023 371.13 375.08 366.79 371.94 562,626 +6.39(+1.75%)
Oct 23, 2023 371.69 372.92 364.97 365.56 637,005 -6.03(-1.62%)
Oct 20, 2023 373.96 374.84 368.06 371.58 655,588 -2.05(-0.55%)
Oct 19, 2023 376.89 385.38 371.87 373.64 942,543 -3.98(-1.06%)
Oct 18, 2023 395.71 396.02 376.41 377.62 1,069,604 -23.77(-5.92%)
Oct 17, 2023 392.92 405.76 391.66 401.39 580,455 +5.82(+1.47%)
Oct 16, 2023 396.47 400.82 391.31 395.57 469,393 +4.05(+1.03%)
Oct 13, 2023 406.77 407.70 387.77 391.52 791,073 -13.89(-3.43%)
Oct 12, 2023 406.25 410.80 400.13 405.41 904,618 -0.42(-0.10%)
Oct 11, 2023 396.38 406.01 396.38 405.83 736,257 +9.99(+2.52%)
Oct 10, 2023 395.22 400.47 393.53 395.84 410,293 +1.84(+0.47%)
Oct 09, 2023 389.25 394.68 384.53 393.99 452,387 +3.68(+0.94%)
Oct 06, 2023 381.53 395.57 378.95 390.32 858,407 +8.01(+2.10%)
Oct 05, 2023 387.71 390.15 380.21 382.30 838,436 -0.91(-0.24%)
Oct 04, 2023 380.58 384.51 376.68 383.21 506,517 +2.63(+0.69%)
Oct 03, 2023 382.27 385.36 376.84 380.58 455,879 -3.28(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.